Leverage Shares 3x Facebook ETC - 3FB.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	889.5	879.25	879.25	901.75	879.25	30,102
September 26, 2025	894	870.13	870.13	914.25	860	18,247
September 25, 2025	928.5	913	913	939.25	888.5	55,816
September 24, 2025	924.25	929.75	929.75	938	915	30,908
September 23, 2025	966	961.25	961.25	977.5	918	20,797
September 22, 2025	986	1,001.38	1,001.38	1,030.5	975	11,801
September 19, 2025	995.5	1,001.13	1,001.13	1,040.5	995.5	28,580
September 18, 2025	1,003	1,018.5	1,018.5	1,037	982	19,172
September 17, 2025	993.5	960.25	960.25	1,008	947	12,995
September 16, 2025	932.5	957.5	957.5	975.75	928.25	11,168
September 15, 2025	923.75	939.38	939.38	951.75	891.5	12,555
September 12, 2025	903	897.5	897.5	908.5	871.91	7,365
September 11, 2025	915.75	902.25	902.25	920.5	898.25	11,614
September 10, 2025	962	919.25	919.25	968	904.75	15,545
September 09, 2025	917.75	937.5	937.5	949.25	911.5	7,318
September 08, 2025	911.5	938.63	938.63	962	900.5	17,485
September 05, 2025	908.25	906.5	906.5	926.75	889	16,545
September 04, 2025	860.75	925.13	925.13	931.75	860.75	25,925
September 03, 2025	867.75	855.63	855.63	885.25	855.63	9,966
September 02, 2025	839	841	841	857	825.25	10,050
September 01, 2025	864.25	857.13	857.13	872	833.75	596
August 29, 2025	909.75	874.38	874.38	909.75	866.5	6,921
August 28, 2025	907	908.63	908.63	921	889.25	6,090
August 27, 2025	936	906.75	906.75	937.25	906.25	4,479
August 26, 2025	916.25	921.13	921.13	935.5	914	6,414
August 22, 2025	873.25	926	926	938.25	873	15,166
August 21, 2025	912.5	885.25	885.25	926.5	873.25	10,476
August 20, 2025	904.75	886.63	886.63	914.75	849	15,091
August 19, 2025	1,001	929.13	929.13	1,004.5	920	24,934
August 18, 2025	1,052.5	974.25	974.25	1,074	941	32,804
August 15, 2025	1,047.5	1,068.75	1,068.75	1,091	1,038	9,100
August 14, 2025	1,050	1,048	1,048	1,062.5	1,005.5	29,049
August 13, 2025	1,086.5	1,050.25	1,050.25	1,096	1,038.5	6,209
August 12, 2025	998	1,066.25	1,066.25	1,072	985.75	26,396
August 11, 2025	1,006	1,006	1,006	1,024	996	10,069
August 08, 2025	980	987.63	987.63	995.75	960.25	15,885
August 07, 2025	1,033.5	1,012	1,012	1,054.5	1,011.5	9,924
August 06, 2025	1,009.5	1,014.25	1,014.25	1,023.5	987.68	6,876
August 05, 2025	1,062.5	1,009.75	1,009.75	1,079	1,009.75	20,911
August 04, 2025	978.25	1,029	1,029	1,030	971.25	23,660
August 01, 2025	1,029.5	961.5	961.5	1,037.5	952.25	46,877
July 31, 2025	1,069	1,074.75	1,074.75	1,091	1,029.5	140,258
July 30, 2025	820.5	800	800	835	798.5	69,176
July 29, 2025	864.5	837.5	837.5	885	837.5	7,565
July 28, 2025	851.25	854.38	854.38	876.41	845.25	26,128
July 25, 2025	851.25	855.5	855.5	859	843.5	5,966
July 24, 2025	834	849.63	849.63	864	828.75	16,373
July 23, 2025	817.25	819.75	819.75	822	808.75	8,066
July 22, 2025	858	807.63	807.63	858	804.25	24,481
July 21, 2025	820.16	838.63	838.63	851.25	818.71	43,813
July 18, 2025	811.25	796.38	796.38	817.25	769.75	49,498
July 17, 2025	838.75	809.5	809.5	838.75	791.75	34,329
July 16, 2025	840.25	813.75	813.75	855.5	807	39,128
July 15, 2025	881.5	866.13	866.13	893.75	854	22,058
July 14, 2025	848.5	894	894	897.75	837.75	11,094
July 11, 2025	895.25	854	854	895.25	836.25	34,680
July 10, 2025	901.75	891	891	915.5	866.5	11,157
July 09, 2025	864.5	918.13	918.13	924.5	864.5	7,037
July 08, 2025	868.5	854.13	854.13	879.25	849	11,713
July 07, 2025	850.5	878	878	885	838.25	11,133

Leverage Shares 3x Facebook ETC (3FB.L) LSE